MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EGY — Vaalco Energy, Inc.
NYSEVaalco Energy, Inc.
$5.73
-0.07(-1.21%)
- O
- 5.73
- H
- 5.81
- L
- 5.70
- V
- 958.47K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$5.73
Period Return+65.61%
Period High$6.72
Period Low$3.14
Avg Daily Volume1.13M
Total Trading Days365
EGY — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $5.73 | $5.81 | $5.70 | $5.73 | $-0.07 | -1.21% | 958,473 | $5.74 | $5.70 $5.81 |
| Oct 1, 2026 | $5.66 | $5.81 | $5.62 | $5.80 | +$0.14 | +2.47% | 897,964 | $5.76 | $5.62 $5.81 |
| Sep 30, 2026 | $5.70 | $5.74 | $5.64 | $5.66 | +$0.02 | +0.35% | 915,235 | $5.68 | $5.64 $5.74 |
| Sep 29, 2026 | $5.67 | $5.73 | $5.63 | $5.64 | $-0.12 | -2.08% | 1,333,793 | $5.66 | $5.63 $5.73 |
| Sep 28, 2026 | $5.91 | $5.91 | $5.76 | $5.76 | $-0.06 | -1.03% | 973,105 | $5.81 | $5.76 $5.91 |
| Sep 25, 2026 | $5.85 | $5.88 | $5.75 | $5.82 | $-0.12 | -2.02% | 1,268,842 | $5.80 | $5.75 $5.88 |
| Sep 24, 2026 | $5.90 | $6.06 | $5.85 | $5.94 | +$0.10 | +1.71% | 1,363,061 | $5.98 | $5.85 $6.06 |
| Sep 23, 2026 | $5.88 | $5.90 | $5.80 | $5.84 | +$0.00 | +0.00% | 1,039,419 | $5.85 | $5.80 $5.90 |
| Sep 22, 2026 | $5.83 | $5.98 | $5.79 | $5.84 | $-0.12 | -2.01% | 1,203,054 | $5.89 | $5.79 $5.98 |
| Sep 21, 2026 | $6.00 | $6.02 | $5.82 | $5.96 | $-0.10 | -1.65% | 1,532,300 | $5.90 | $5.82 $6.02 |
| Sep 18, 2026 | $6.23 | $6.23 | $6.01 | $6.06 | $-0.18 | -2.88% | 3,897,957 | $6.07 | $6.01 $6.23 |
| Sep 17, 2026 | $6.06 | $6.25 | $6.04 | $6.24 | +$0.07 | +1.13% | 983,395 | $6.19 | $6.04 $6.25 |
| Sep 16, 2026 | $6.39 | $6.43 | $6.15 | $6.17 | $-0.35 | -5.37% | 2,009,634 | $6.22 | $6.15 $6.43 |
| Sep 15, 2026 | $6.30 | $6.59 | $6.30 | $6.52 | +$0.25 | +3.99% | 1,813,601 | $6.50 | $6.30 $6.59 |
| Sep 14, 2026 | $6.34 | $6.42 | $6.26 | $6.27 | $-0.05 | -0.79% | 1,993,737 | $6.32 | $6.26 $6.42 |
| Sep 11, 2026 | $6.18 | $6.32 | $6.17 | $6.32 | +$0.08 | +1.28% | 994,537 | $6.25 | $6.17 $6.32 |
| Sep 10, 2026 | $6.26 | $6.34 | $6.08 | $6.24 | +$0.07 | +1.13% | 1,423,898 | $6.25 | $6.08 $6.34 |
| Sep 9, 2026 | $6.20 | $6.25 | $6.13 | $6.17 | +$0.09 | +1.48% | 1,042,892 | $6.17 | $6.13 $6.25 |
| Sep 8, 2026 | $6.09 | $6.16 | $6.04 | $6.08 | +$0.08 | +1.33% | 975,060 | $6.10 | $6.04 $6.16 |
| Sep 4, 2026 | $6.02 | $6.05 | $5.91 | $6.00 | $-0.04 | -0.66% | 747,559 | $5.97 | $5.91 $6.05 |
| Sep 3, 2026 | $6.14 | $6.15 | $6.00 | $6.04 | $-0.10 | -1.63% | 871,582 | $6.05 | $6.00 $6.15 |
| Sep 2, 2026 | $5.93 | $6.20 | $5.91 | $6.14 | +$0.15 | +2.50% | 1,406,719 | $6.12 | $5.91 $6.20 |
| Sep 1, 2026 | $6.01 | $6.03 | $5.91 | $5.99 | +$0.05 | +0.84% | 1,429,058 | $5.98 | $5.91 $6.03 |
| Aug 31, 2026 | $5.90 | $6.00 | $5.83 | $5.94 | +$0.17 | +2.95% | 1,059,595 | $5.91 | $5.83 $6.00 |
| Aug 28, 2026 | $5.77 | $5.80 | $5.68 | $5.77 | +$0.00 | +0.00% | 896,413 | $5.76 | $5.68 $5.80 |
| Aug 27, 2026 | $5.69 | $5.78 | $5.63 | $5.77 | +$0.08 | +1.41% | 1,057,635 | $5.74 | $5.63 $5.78 |
| Aug 26, 2026 | $5.64 | $5.75 | $5.62 | $5.69 | $-0.03 | -0.52% | 907,469 | $5.70 | $5.62 $5.75 |
| Aug 25, 2026 | $5.64 | $5.78 | $5.61 | $5.72 | $-0.06 | -1.04% | 921,728 | $5.73 | $5.61 $5.78 |
| Aug 24, 2026 | $5.90 | $5.92 | $5.71 | $5.78 | $-0.16 | -2.69% | 1,244,612 | $5.77 | $5.71 $5.92 |
| Aug 21, 2026 | $5.99 | $6.01 | $5.87 | $5.94 | $-0.09 | -1.49% | 2,462,024 | $5.94 | $5.87 $6.01 |